Hot Features
プレミアム
Vanguard Total World Bond ETF (BNDW)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.04864549956 | 68.66 | 68.67 | 67.94 | 117747 | 68.28153604 | SP |
| 4 | -0.01 | -0.0147167034584 | 67.95 | 68.75 | 67.855 | 94189 | 68.35721437 | SP |
| 12 | -0.51 | -0.745069393718 | 68.45 | 68.8284 | 67.405 | 115179 | 68.22268523 | SP |
| 26 | -1.08 | -1.56476383657 | 69.02 | 69.92 | 67.405 | 126669 | 68.57349683 | SP |
| 52 | -0.98 | -1.4219384794 | 68.92 | 70.36 | 67.405 | 115559 | 68.94809983 | SP |
| 156 | 0.49 | 0.726464047443 | 67.45 | 70.895 | 65.11 | 88555 | 68.75190401 | SP |
| 260 | -12.56 | -15.602484472 | 80.5 | 81.37 | 65.11 | 73157 | 69.66044855 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377300 | 68.23 | 0.03 | 0.04 | 68.24 | 68.24 | 68.155 | 155509 |
| 1783031700 | 68.2 | -0.02 | -0.03 | 68.23 | 68.275 | 68.15 | 118738 |
| 1782945300 | 68.22 | -0.31 | -0.45 | 68.22 | 68.2777 | 68.18 | 100605 |
| 1782858900 | 68.53 | -0.19 | -0.28 | 68.66 | 68.67 | 68.5299 | 96137 |
| 1782772500 | 68.7249 | 0.04 | 0.06 | 68.68 | 68.75 | 68.67 | 98730 |
| 1782513300 | 68.6845 | 0.03 | 0.04 | 68.65 | 68.735 | 68.6292 | 96276 |
| 1782426900 | 68.6538 | 0.02 | 0.03 | 68.7 | 68.74 | 68.65 | 114172 |
| 1782340500 | 68.6303 | 0.25 | 0.36 | 68.55 | 68.6599 | 68.55 | 98108 |
| 1782254100 | 68.385 | 0.11 | 0.15 | 68.35 | 68.43 | 68.35 | 65616 |
| 1782167700 | 68.2797 | -0.13 | -0.19 | 68.3 | 68.33 | 68.26 | 97577 |
| 1781822100 | 68.4079 | 0.1 | 0.15 | 68.43 | 68.515 | 68.4 | 69299 |
| 1781735700 | 68.3034 | -0.15 | -0.21 | 68.5 | 68.535 | 68.295 | 77493 |
| 1781649300 | 68.45 | 0.11 | 0.16 | 68.42 | 68.4891 | 68.39 | 72180 |
| 1781562900 | 68.34 | 0.04 | 0.06 | 68.39 | 68.445 | 68.31 | 73878 |
| 1781303700 | 68.3 | 0.02 | 0.03 | 68.24 | 68.31 | 68.18 | 87362 |
| 1781217300 | 68.28 | 0.38 | 0.56 | 68 | 68.3199 | 67.995 | 79770 |
| 1781130900 | 67.9 | -0.08 | -0.12 | 67.96 | 68.01 | 67.855 | 97878 |
| 1781044500 | 67.9831 | 0.1 | 0.14 | 67.95 | 68.035 | 67.91 | 96066 |
| 1780958100 | 67.8866 | -0.06 | -0.09 | 68 | 68.06 | 67.87 | 152991 |
| 1780698900 | 67.95 | -0.2 | -0.29 | 68.01 | 68.01 | 67.9301 | 108468 |
| 1780612500 | 68.15 | 0.08 | 0.12 | 68.12 | 68.19 | 68.12 | 120325 |
| 1780526100 | 68.07 | -0.18 | -0.26 | 68.07 | 68.135 | 68.02 | 115363 |
| 1780439700 | 68.25 | 0.07 | 0.10 | 68.295 | 68.3 | 68.2 | 128107 |
| 1780353300 | 68.18 | -0.28 | -0.41 | 68.03 | 68.18 | 67.96 | 169785 |
| 1780094100 | 68.46 | 0.06 | 0.09 | 68.4 | 68.525 | 68.4 | 117700 |
| 1780007700 | 68.4 | 0.1 | 0.15 | 68.3 | 68.42 | 68.265 | 66511 |
| 1779921300 | 68.3 | 0.05 | 0.07 | 68.26 | 68.35 | 68.26 | 53779 |
| 1779834900 | 68.25 | 0.19 | 0.28 | 68.25 | 68.3 | 68.205 | 109148 |
| 1779489300 | 68.06 | 0.09 | 0.13 | 68.12 | 68.14 | 67.94 | 137902 |
| 1779402900 | 67.97 | 0.11 | 0.16 | 67.8 | 67.98 | 67.695 | 87031 |
| 1779316500 | 67.86 | 0.39 | 0.58 | 67.52 | 67.92 | 67.52 | 116956 |
| 1779230100 | 67.47 | -0.19 | -0.28 | 67.49 | 67.52 | 67.405 | 95440 |
| 1779143700 | 67.66 | 0.07 | 0.10 | 67.65 | 67.73 | 67.555 | 216603 |
| 1778884500 | 67.59 | -0.47 | -0.68 | 67.7 | 67.74 | 67.56 | 337259 |
| 1778798100 | 68.0554 | 0.02 | 0.03 | 68.15 | 68.19 | 68.055 | 59031 |
| 1778711700 | 68.034 | 0.07 | 0.11 | 67.96 | 68.035 | 67.925 | 75055 |
| 1778625300 | 67.9622 | -0.2 | -0.30 | 68.03 | 68.03 | 67.93 | 96068 |
| 1778538900 | 68.1646 | -0.2 | -0.29 | 68.27 | 68.2883 | 68.14 | 123275 |
| 1778279700 | 68.36 | 0.15 | 0.22 | 68.35 | 68.4 | 68.3201 | 69232 |
| 1778193300 | 68.21 | -0.15 | -0.23 | 68.42 | 68.445 | 68.205 | 74237 |
| 1778106900 | 68.3641 | 0.3 | 0.45 | 68.34 | 68.395 | 68.3116 | 156997 |
| 1778020500 | 68.06 | 0.1 | 0.14 | 68.03 | 68.11 | 68 | 151500 |
| 1777934100 | 67.9648 | -0.18 | -0.27 | 68.06 | 68.1 | 67.87 | 156463 |
| 1777674900 | 68.1483 | -0.09 | -0.14 | 68.08 | 68.28 | 68.08 | 111860 |
| 1777588500 | 68.2415 | 0.12 | 0.17 | 68.24 | 68.33 | 68.2296 | 63085 |
| 1777502100 | 68.1236 | -0.21 | -0.31 | 68.25 | 68.25 | 68.055 | 81193 |
| 1777415700 | 68.3372 | -0.09 | -0.14 | 68.35 | 68.365 | 68.29 | 68703 |
| 1777329300 | 68.43 | -0.11 | -0.15 | 68.41 | 68.47 | 68.36 | 588903 |
| 1777070100 | 68.5357 | 0.1 | 0.15 | 68.45 | 68.555 | 68.38 | 54893 |
| 1776983700 | 68.4327 | -0.11 | -0.16 | 68.56 | 68.57 | 68.32 | 49691 |
| 1776897300 | 68.5457 | 0.08 | 0.11 | 68.65 | 68.6663 | 68.535 | 89703 |
| 1776810900 | 68.47 | -0.23 | -0.33 | 68.68 | 68.68 | 68.43 | 79729 |
| 1776724500 | 68.7 | -0.05 | -0.07 | 68.68 | 68.74 | 68.605 | 91595 |
| 1776465300 | 68.7504 | 0.3 | 0.44 | 68.71 | 68.8284 | 68.7098 | 114825 |
| 1776378900 | 68.45 | -0.07 | -0.10 | 68.6 | 68.62 | 68.415 | 66494 |
| 1776292500 | 68.52 | -0.11 | -0.15 | 68.58 | 68.58 | 68.475 | 155692 |
| 1776206100 | 68.6256 | 0.18 | 0.27 | 68.45 | 68.64 | 68.45 | 158201 |
| 1776119700 | 68.4416 | 0.13 | 0.18 | 68.32 | 68.445 | 68.26 | 370901 |
| 1775860500 | 68.3166 | -0.15 | -0.22 | 68.38 | 68.4085 | 68.285 | 65506 |
| 1775774100 | 68.465 | -0.1 | -0.15 | 68.41 | 68.585 | 68.3101 | 73493 |
| 1775687700 | 68.565 | 0.33 | 0.49 | 68.685 | 68.685 | 68.51 | 68540 |
| 1775601300 | 68.23 | 0.06 | 0.10 | 68.14 | 68.24 | 67.98 | 122192 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
